Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 280.70 | 298.32 | 279.10 | 297.15 | 95,362,592 | +16.25(+5.78%) |
Jul 28, 2022 | 280.07 | 283.30 | 272.80 | 280.90 | 84,548,048 | +6.22(+2.27%) |
Jul 27, 2022 | 263.81 | 275.93 | 261.79 | 274.68 | 88,162,912 | +15.82(+6.11%) |
Jul 26, 2022 | 266.51 | 267.31 | 256.26 | 258.86 | 66,668,016 | -9.57(-3.57%) |
Jul 25, 2022 | 272.22 | 274.15 | 267.40 | 268.43 | 63,942,600 | -3.81(-1.40%) |
Jul 22, 2022 | 276.22 | 280.79 | 270.71 | 272.24 | 103,475,592 | +0.54(+0.20%) |
Jul 21, 2022 | 255.11 | 273.27 | 254.87 | 271.71 | 141,756,960 | +24.21(+9.78%) |
Jul 20, 2022 | 246.78 | 250.66 | 243.48 | 247.50 | 88,458,720 | +1.97(+0.80%) |
Jul 19, 2022 | 245.00 | 247.14 | 236.98 | 245.53 | 80,797,064 | +4.98(+2.07%) |
Jul 18, 2022 | 244.94 | 250.52 | 239.60 | 240.55 | 82,873,800 | +0.48(+0.20%) |
Jul 15, 2022 | 240.00 | 243.62 | 236.89 | 240.07 | 70,584,744 | +1.75(+0.74%) |
Jul 14, 2022 | 234.90 | 238.65 | 229.33 | 238.31 | 78,394,608 | +1.27(+0.54%) |
Jul 13, 2022 | 225.50 | 242.06 | 225.03 | 237.04 | 97,847,528 | +3.97(+1.70%) |
Jul 12, 2022 | 236.85 | 239.77 | 228.37 | 233.07 | 87,820,040 | -1.27(-0.54%) |
Jul 11, 2022 | 252.10 | 253.06 | 233.63 | 234.34 | 99,363,480 | -16.42(-6.55%) |
Jul 08, 2022 | 242.33 | 254.98 | 241.16 | 250.76 | 101,855,552 | +6.22(+2.54%) |
Jul 07, 2022 | 233.92 | 245.36 | 232.21 | 244.54 | 81,811,904 | +12.81(+5.53%) |
Jul 06, 2022 | 230.78 | 234.56 | 227.19 | 231.73 | 71,748,976 | -1.33(-0.57%) |
Jul 05, 2022 | 223.00 | 233.15 | 216.17 | 233.07 | 84,662,360 | +5.80(+2.55%) |
Jul 01, 2022 | 227.00 | 230.23 | 222.12 | 227.26 | 74,480,208 | +2.79(+1.24%) |
Jun 30, 2022 | 224.51 | 229.46 | 218.86 | 224.47 | 94,470,704 | -4.02(-1.76%) |
Jun 29, 2022 | 230.50 | 231.17 | 222.27 | 228.49 | 82,812,104 | -4.17(-1.79%) |
Jun 28, 2022 | 244.48 | 249.97 | 232.34 | 232.66 | 90,565,624 | -12.26(-5.00%) |
Jun 27, 2022 | 249.37 | 252.07 | 242.57 | 244.92 | 89,117,144 | -0.79(-0.32%) |
Jun 24, 2022 | 237.47 | 246.07 | 236.09 | 245.71 | 95,772,096 | +10.64(+4.53%) |
Jun 23, 2022 | 237.91 | 239.32 | 228.64 | 235.07 | 104,398,776 | -1.02(-0.43%) |
Jun 22, 2022 | 234.50 | 246.83 | 233.83 | 236.09 | 101,304,696 | -0.95(-0.40%) |
Jun 21, 2022 | 224.60 | 243.58 | 224.60 | 237.04 | 122,676,456 | +20.28(+9.35%) |
Jun 17, 2022 | 213.43 | 220.97 | 213.20 | 216.76 | 92,681,192 | +3.66(+1.72%) |
Jun 16, 2022 | 222.74 | 225.17 | 208.69 | 213.10 | 108,990,528 | -19.90(-8.54%) |
Jun 15, 2022 | 220.92 | 235.66 | 218.15 | 233.00 | 118,957,560 | +12.11(+5.48%) |
Jun 14, 2022 | 218.29 | 226.33 | 211.74 | 220.89 | 97,842,296 | +5.15(+2.39%) |
Jun 13, 2022 | 223.17 | 226.63 | 214.68 | 215.74 | 102,523,256 | -16.49(-7.10%) |
Jun 10, 2022 | 235.16 | 239.50 | 227.91 | 232.23 | 98,094,192 | -7.48(-3.12%) |
Jun 09, 2022 | 249.34 | 255.55 | 239.33 | 239.71 | 96,389,592 | -2.16(-0.89%) |
Jun 08, 2022 | 240.09 | 249.96 | 239.18 | 241.87 | 76,108,920 | +2.98(+1.25%) |
Jun 07, 2022 | 234.00 | 240.00 | 230.09 | 238.89 | 72,702,200 | +0.61(+0.25%) |
Jun 06, 2022 | 244.35 | 244.87 | 234.35 | 238.28 | 84,101,168 | +3.76(+1.60%) |
Jun 03, 2022 | 243.22 | 247.80 | 233.42 | 234.52 | 112,396,736 | -23.75(-9.19%) |
Jun 02, 2022 | 244.16 | 264.21 | 242.07 | 258.26 | 93,380,496 | +11.47(+4.65%) |
Jun 01, 2022 | 251.72 | 257.33 | 243.64 | 246.79 | 77,108,440 | -5.96(-2.36%) |
May 31, 2022 | 257.95 | 259.60 | 244.74 | 252.75 | 101,766,720 | -0.46(-0.18%) |
May 27, 2022 | 241.08 | 253.27 | 240.18 | 253.21 | 89,298,240 | +17.30(+7.33%) |
May 26, 2022 | 220.47 | 239.56 | 217.91 | 235.91 | 105,832,032 | +16.31(+7.43%) |
May 25, 2022 | 207.95 | 223.11 | 207.67 | 219.60 | 92,034,192 | +10.21(+4.88%) |
May 24, 2022 | 217.84 | 217.97 | 206.86 | 209.39 | 88,958,952 | -15.58(-6.93%) |
May 23, 2022 | 218.34 | 226.65 | 212.69 | 224.97 | 89,052,936 | +3.67(+1.66%) |
May 20, 2022 | 238.00 | 240.53 | 211.00 | 221.30 | 143,840,640 | -15.17(-6.42%) |
May 19, 2022 | 235.67 | 244.67 | 231.37 | 236.47 | 90,144,616 | -0.13(-0.05%) |
May 18, 2022 | 248.17 | 253.50 | 233.60 | 236.60 | 87,485,288 | -17.27(-6.80%) |
May 17, 2022 | 249.12 | 254.83 | 242.95 | 253.87 | 80,189,592 | +12.41(+5.14%) |
May 16, 2022 | 255.72 | 256.59 | 239.70 | 241.46 | 85,979,784 | -15.07(-5.88%) |
May 13, 2022 | 257.83 | 262.45 | 250.52 | 256.53 | 92,186,528 | +13.86(+5.71%) |
May 12, 2022 | 233.67 | 253.22 | 226.67 | 242.67 | 140,132,368 | -2.00(-0.82%) |
May 11, 2022 | 265.00 | 269.92 | 242.40 | 244.67 | 97,128,192 | -22.01(-8.25%) |
May 10, 2022 | 273.10 | 275.12 | 258.11 | 266.68 | 84,308,128 | +4.31(+1.64%) |
May 09, 2022 | 278.82 | 281.88 | 260.38 | 262.37 | 90,826,600 | -26.18(-9.07%) |
May 06, 2022 | 295.67 | 296.00 | 281.04 | 288.55 | 72,906,656 | -2.54(-0.87%) |
May 05, 2022 | 313.07 | 315.20 | 285.90 | 291.09 | 92,366,232 | -26.45(-8.33%) |
May 04, 2022 | 301.31 | 318.50 | 295.09 | 317.54 | 81,572,880 | +14.46(+4.77%) |
May 03, 2022 | 301.06 | 308.03 | 296.20 | 303.08 | 63,631,416 | +2.10(+0.70%) |